TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:700.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C007000002020-07-02 12:20PM EDT2020-07-10509.00504.35510.15+89.00+21.19%216174.85%
TSLA200717C007000002020-07-02 3:58PM EDT2020-07-17508.50507.45512.05+84.90+20.04%9971122.12%
TSLA200724C007000002020-06-25 10:00AM EDT2020-07-24256.84507.80513.400.00-711109.69%
TSLA200821C007000002020-07-02 3:42PM EDT2020-08-21517.94513.70518.05+85.94+19.89%262,58392.19%
TSLA200918C007000002020-07-02 3:32PM EDT2020-09-18527.40518.35524.80+156.45+42.18%980284.27%
TSLA201016C007000002020-07-02 12:14PM EDT2020-10-16527.29523.55529.95+85.34+19.31%329778.85%
TSLA201120C007000002020-07-02 9:30AM EDT2020-11-20551.95534.50539.85+97.95+21.57%817978.02%
TSLA201218C007000002020-07-02 3:05PM EDT2020-12-18544.70539.65546.00+82.70+17.90%818275.51%
TSLA210115C007000002020-07-02 3:54PM EDT2021-01-15552.00548.00553.55+80.00+16.95%191,99175.11%
TSLA210319C007000002020-07-01 12:38PM EDT2021-03-19554.95561.15570.10+63.95+13.02%120873.13%
TSLA210618C007000002020-06-26 12:21PM EDT2021-06-18590.00580.90590.15+215.00+57.33%244171.18%
TSLA210917C007000002020-06-10 1:33PM EDT2021-09-17436.10485.00497.550.00-1270.00%
TSLA220121C007000002020-07-02 1:39PM EDT2022-01-21620.00615.00629.85+75.00+13.76%41,01267.15%
TSLA220318C007000002020-07-01 12:04PM EDT2022-03-18559.00620.00638.050.00-112565.92%
TSLA220617C007000002020-07-02 3:43PM EDT2022-06-17648.22638.70652.45+80.07+14.09%393365.87%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P007000002020-07-02 3:53PM EDT2020-07-100.470.260.52-0.18-27.69%2,3071,085147.12%
TSLA200717P007000002020-07-02 3:59PM EDT2020-07-171.421.351.63-0.25-14.97%2,0673,570127.71%
TSLA200724P007000002020-07-02 3:20PM EDT2020-07-242.952.763.05-0.49-14.24%40337117.13%
TSLA200731P007000002020-07-02 3:51PM EDT2020-07-313.803.753.85-1.95-33.91%132670106.90%
TSLA200821P007000002020-07-02 3:54PM EDT2020-08-218.758.708.50-2.05-18.98%3582,48595.77%
TSLA200918P007000002020-07-02 3:59PM EDT2020-09-1814.6013.8014.75-2.40-14.12%4762,65086.42%
TSLA201016P007000002020-07-02 3:44PM EDT2020-10-1620.1019.7020.15-3.95-16.42%9948081.00%
TSLA201120P007000002020-07-02 3:13PM EDT2020-11-2030.4929.3031.55-5.51-15.31%3117679.65%
TSLA201218P007000002020-07-02 3:14PM EDT2020-12-1836.2435.5037.55-5.98-14.16%2333977.23%
TSLA210115P007000002020-07-02 3:34PM EDT2021-01-1544.3543.0044.55-5.15-10.40%452,30276.17%
TSLA210319P007000002020-07-02 2:45PM EDT2021-03-1958.7056.2060.00-4.94-7.76%664773.72%
TSLA210618P007000002020-07-02 3:46PM EDT2021-06-1876.6475.1580.00-7.83-9.27%2041371.50%
TSLA210917P007000002020-07-02 2:59PM EDT2021-09-1794.0089.0097.35-6.00-6.00%29869.18%
TSLA220121P007000002020-07-02 2:56PM EDT2022-01-21112.17107.90116.00-9.49-7.80%12,21266.65%
TSLA220318P007000002020-06-30 12:48PM EDT2022-03-18140.00113.50127.750.00-1518266.02%
TSLA220617P007000002020-07-02 11:23AM EDT2022-06-17136.00130.50143.15-6.02-4.24%370265.88%